Dark

ORCL20260918P310
ORCL Sep 18 2026 310.00 Put (ORCL260918P00310000)
option OPRA

EOD

Aug 27, 2026

158.82-2.331%(-3.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	158.8200	158.8200	158.8200	158.8200	-2.331%	2	2	0.000%
2026-08-26	162.6100	162.6100	162.6100	162.6100	-1.179%	1	2	-2.331%
2026-08-25	164.5500	164.5500	164.5500	164.5500	-1.972%	1	2	-3.482%
2026-08-20	167.8600	167.8600	167.8600	167.8600	+0.859%	1	2	-5.385%
2026-08-19	166.4300	166.4300	166.4300	166.4300	+4.614%	1	2	-4.572%
2026-08-12	161.2000	161.2000	158.9900	159.0900	-1.796%	3	2	-0.170%
2026-08-11	162.0000	162.0000	162.0000	162.0000	-14.705%	1	2	-1.963%
2026-07-27	189.2600	189.9300	189.2600	189.9300	-0.934%	2	2	-16.380%
2026-07-24	191.7400	191.7400	191.7200	191.7200	-0.094%	2	4	-17.160%
2026-07-23	191.9000	191.9000	191.9000	191.9000	+3.523%	4	4	-17.238%
2026-07-22	184.0700	185.3700	184.0700	185.3700	+7.993%	2	4	-14.323%
2026-07-07	171.6500	171.6500	171.6500	171.6500	+3.000%	2	21	-7.475%
2026-07-06	166.6500	166.6500	166.6500	166.6500	+0.786%	1	23	-4.698%
2026-07-02	165.3500	165.3500	165.3500	165.3500	+27.634%	2	25	-3.949%
2026-06-22	129.5500	129.5500	129.5500	129.5500	0.000%	1	43	+22.594%
2026-06-12	129.5500	129.5500	129.5500	129.5500	+23.794%	1	43	+22.594%
2026-06-09	104.6500	104.6500	104.6500	104.6500	+9.124%	3	43	+51.763%
2026-06-05	95.9000	95.9000	95.9000	95.9000	+8.792%	13	43	+65.610%
2026-06-04	88.1500	88.1500	88.1500	88.1500	+7.108%	2	31	+80.170%
2026-06-02	82.2500	82.3000	82.2500	82.3000	+2.236%	20	31	+92.977%
2026-06-01	90.3000	90.3000	80.5000	80.5000	-27.705%	23	28	+97.292%
2026-05-28	116.4400	116.4400	111.3500	111.3500	-8.051%	12	32	+42.631%
2026-05-21	121.2500	121.2500	121.1000	121.1000	-24.454%	20	40	+31.148%
2026-03-20	160.3000	160.3000	160.3000	160.3000	+4.792%	80	60	-0.923%
2026-03-16	153.0000	153.0000	152.9700	152.9700	-12.197%	2	60	+3.824%
2026-02-05	171.6500	174.2200	171.6500	174.2200	+7.113%	3	71	-8.839%
2026-02-04	162.6500	162.6500	162.6500	162.6500	+2.976%	1	495	-2.355%
2026-02-03	157.3000	157.9500	157.3000	157.9500	+5.356%	2	531	+0.551%
2026-02-02	148.4500	151.3000	148.3100	149.9200	+1.469%	7	532	+5.936%
2026-01-30	146.4500	147.7500	146.4500	147.7500	+3.546%	2	538	+7.492%
2026-01-29	145.5300	145.5300	142.6900	142.6900	+3.820%	7	539	+11.304%
2026-01-27	137.4400	137.4400	137.4400	137.4400	+7.771%	1	546	+15.556%
2026-01-26	127.0500	127.5300	127.0500	127.5300	-6.967%	4	545	+24.535%
2026-01-21	138.1000	138.1000	137.0800	137.0800	+4.970%	2	543	+15.859%
2026-01-20	130.1100	130.5900	130.1100	130.5900	-2.216%	8	543	+21.617%
2025-12-17	133.5500	133.5500	133.5500	133.5500	+4.581%	1	535	+18.922%
2025-12-15	128.8000	128.8000	127.7000	127.7000	+3.779%	2	536	+24.370%
2025-12-12	123.0500	123.0500	123.0500	123.0500	+0.449%	1	536	+29.069%
2025-11-25	122.5000	122.5000	122.5000	122.5000	+3.114%	1	537	+29.649%
2025-11-24	118.8000	118.8000	118.8000	118.8000	+1.322%	2	537	+33.687%
2025-11-21	120.6500	120.6500	117.2500	117.2500	+9.273%	4	537	+35.454%
2025-11-20	107.3000	107.3000	107.3000	107.3000	+6.639%	1	540	+48.015%
2025-11-17	100.4500	100.6200	100.3000	100.6200	-2.121%	21	541	+57.841%
2025-11-13	102.8000	102.8000	102.8000	102.8000	+7.610%	2	541	+54.494%
2025-11-12	93.2000	95.8000	93.1500	95.5300	+6.440%	21	543	+66.251%
2025-11-11	89.7500	89.7500	89.7500	89.7500	+2.338%	1	554	+76.958%
2025-11-07	87.7000	87.7000	87.7000	87.7000	+3.664%	1	555	+81.095%
2025-11-06	84.6000	84.6000	84.6000	84.6000	+2.236%	1	556	+87.730%
2025-11-04	79.7000	82.7500	79.6000	82.7500	+5.954%	9	557	+91.927%
2025-11-03	76.0500	78.1000	76.0500	78.1000	+1.231%	47	533	+103.355%
2025-10-30	73.5800	77.1500	73.5800	77.1500	+13.723%	150	533	+105.859%
2025-10-29	67.8400	67.8400	67.8400	67.8400	+7.512%	3	396	+134.110%
2025-10-28	63.1000	63.1000	63.1000	63.1000	-7.478%	2	393	+151.696%
2025-10-22	68.2000	68.2000	68.2000	68.2000	+1.715%	3	393	+132.874%
2025-10-20	67.0500	67.3500	66.7000	67.0500	+7.797%	99	393	+136.868%
2025-10-17	61.3000	62.2500	61.2000	62.2000	+13.919%	10	310	+155.338%
2025-10-16	54.1500	54.9000	53.3500	54.6000	-10.418%	38	305	+190.879%
2025-10-14	60.9500	60.9500	60.9500	60.9500	+10.237%	2	279	+160.574%
2025-10-13	55.3000	55.3000	55.2900	55.2900	-0.540%	21	277	+187.249%
2025-10-10	56.7800	56.7800	55.5900	55.5900	-12.636%	21	293	+185.699%
2025-10-01	63.6300	63.6300	63.6300	63.6300	-3.445%	10	282	+149.599%
2025-09-30	65.9000	65.9000	65.9000	65.9000	+1.965%	1	292	+141.002%
2025-09-26	64.5000	64.6300	64.5000	64.6300	+4.343%	11	292	+145.737%
2025-09-25	60.0000	61.9400	60.0000	61.9400	+7.722%	9	301	+156.409%
2025-09-24	55.0000	57.5000	55.0000	57.5000	+7.276%	51	301	+176.209%
2025-09-23	49.6200	54.5000	49.6200	53.6000	+12.652%	32	294	+196.306%
2025-09-22	50.9400	51.2100	47.1500	47.5800	-6.431%	28	286	+233.796%
2025-09-19	55.1700	55.1700	50.8500	50.8500	-9.840%	104	296	+212.330%
2025-09-18	56.4000	56.4000	56.4000	56.4000	+2.359%	1	194	+181.596%
2025-09-17	55.8000	56.0000	55.0500	55.1000	+4.455%	25	194	+188.240%
2025-09-16	48.3000	52.7500	47.6500	52.7500	-0.846%	248	194	+201.081%
2025-09-15	51.8500	53.2000	51.8500	53.2000	-2.296%	102	118	+198.534%
2025-09-12	52.6000	54.4500	52.6000	54.4500	+10.783%	4	26	+191.680%
2025-09-11	43.7500	49.9000	43.7500	49.1500	+14.836%	19	26	+223.133%
2025-09-10	41.4900	42.8000	39.1500	42.8000	-43.979%	10	16	+271.075%
2025-07-17	77.8900	77.8900	76.4000	76.4000	-4.560%	5	7	+107.880%
2025-07-16	81.0800	81.0800	80.0500	80.0500	-2.911%	6	5	+98.401%
2025-07-10	83.3500	83.3500	82.1900	82.4500	-1.020%	9	7	+92.626%
2025-07-08	83.3000	83.3000	83.3000	83.3000	-1.769%	3	3	+90.660%
2025-07-03	84.8000	84.8000	84.8000	84.8000	-7.806%	3	2	+87.288%
2025-07-02	91.9800	91.9800	91.9800	91.9800	-2.055%	2	2	+72.668%
2025-07-01	93.9100	93.9100	93.9100	93.9100	0.000%	2	2	+69.119%